Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3045 | 3172 | 3014 | 3135 | 0 | +3.16(+0.10%) |
Feb 27, 2020 | 3169 | 3280 | 3093 | 3131 | 0 | -122.65(-3.77%) |
Feb 26, 2020 | 3330 | 3368 | 3237 | 3254 | 0 | -60.60(-1.83%) |
Feb 25, 2020 | 3495 | 3500 | 3300 | 3315 | 0 | -158.31(-4.56%) |
Feb 24, 2020 | 3496 | 3529 | 3435 | 3473 | 0 | -137.40(-3.81%) |
Feb 21, 2020 | 3649 | 3666 | 3589 | 3610 | 0 | -56.49(-1.54%) |
Feb 20, 2020 | 3658 | 3712 | 3623 | 3667 | 0 | +12.43(+0.34%) |
Feb 19, 2020 | 3702 | 3725 | 3642 | 3654 | 0 | -6.79(-0.19%) |
Feb 18, 2020 | 3677 | 3703 | 3624 | 3661 | 0 | -27.74(-0.75%) |
Feb 14, 2020 | 3677 | 3712 | 3619 | 3689 | 0 | +8.88(+0.24%) |
Feb 13, 2020 | 3737 | 3768 | 3657 | 3680 | 0 | -25.70(-0.69%) |
Feb 12, 2020 | 3678 | 3729 | 3658 | 3706 | 0 | +47.49(+1.30%) |
Feb 11, 2020 | 3635 | 3706 | 3621 | 3658 | 0 | +40.15(+1.11%) |
Feb 10, 2020 | 3613 | 3654 | 3587 | 3618 | 0 | +1.25(+0.03%) |
Feb 07, 2020 | 3692 | 3702 | 3606 | 3617 | 0 | -89.27(-2.41%) |
Feb 06, 2020 | 3755 | 3770 | 3691 | 3706 | 0 | -30.39(-0.81%) |
Feb 05, 2020 | 3778 | 3809 | 3685 | 3737 | 0 | -13.30(-0.35%) |
Feb 04, 2020 | 3772 | 3810 | 3693 | 3750 | 0 | +47.25(+1.28%) |
Feb 03, 2020 | 3725 | 3791 | 3680 | 3703 | 0 | -1.60(-0.04%) |
Jan 31, 2020 | 3811 | 3816 | 3692 | 3704 | 0 | -112.21(-2.94%) |
Jan 30, 2020 | 3776 | 3834 | 3754 | 3816 | 0 | +2.94(+0.08%) |
Jan 29, 2020 | 3858 | 3882 | 3806 | 3813 | 0 | -19.71(-0.51%) |
Jan 28, 2020 | 3807 | 3863 | 3767 | 3833 | 0 | +56.80(+1.50%) |
Jan 27, 2020 | 3755 | 3810 | 3706 | 3776 | 0 | -36.69(-0.96%) |
Jan 24, 2020 | 3863 | 3870 | 3781 | 3813 | 0 | -38.82(-1.01%) |
Jan 23, 2020 | 3837 | 3873 | 3785 | 3852 | 0 | -3.72(-0.10%) |
Jan 22, 2020 | 3867 | 3891 | 3828 | 3856 | 0 | +7.93(+0.21%) |
Jan 21, 2020 | 3831 | 3869 | 3802 | 3848 | 0 | +2.16(+0.06%) |
Jan 17, 2020 | 3862 | 3878 | 3825 | 3845 | 0 | -2.37(-0.06%) |
Jan 16, 2020 | 3849 | 3885 | 3817 | 3848 | 0 | +26.03(+0.68%) |
Jan 15, 2020 | 3779 | 3855 | 3774 | 3822 | 0 | +38.49(+1.02%) |
Jan 14, 2020 | 3787 | 3828 | 3753 | 3783 | 0 | -8.56(-0.23%) |
Jan 13, 2020 | 3753 | 3811 | 3735 | 3792 | 0 | +44.03(+1.17%) |
Jan 10, 2020 | 3769 | 3787 | 3725 | 3748 | 0 | -24.99(-0.66%) |
Jan 09, 2020 | 3855 | 3867 | 3751 | 3773 | 0 | -170.41(-4.32%) |
Jan 08, 2020 | 3904 | 3973 | 3893 | 3943 | 0 | +38.76(+0.99%) |
Jan 07, 2020 | 3932 | 3970 | 3874 | 3905 | 0 | -34.53(-0.88%) |
Jan 06, 2020 | 3892 | 3952 | 3865 | 3939 | 0 | +21.70(+0.55%) |
Jan 03, 2020 | 3892 | 3942 | 3867 | 3917 | 0 | -28.21(-0.71%) |
Jan 02, 2020 | 3977 | 3996 | 3900 | 3946 | 0 | -8.57(-0.22%) |
Dec 31, 2019 | 3949 | 3993 | 3935 | 3954 | 0 | +0.51(+0.01%) |
Dec 30, 2019 | 3975 | 3993 | 3936 | 3954 | 0 | -21.09(-0.53%) |
Dec 27, 2019 | 3983 | 4000 | 3956 | 3975 | 0 | +2.13(+0.05%) |
Dec 26, 2019 | 3964 | 3981 | 3929 | 3973 | 0 | +10.34(+0.26%) |
Dec 24, 2019 | 3956 | 3973 | 3923 | 3962 | 0 | +8.48(+0.21%) |
Dec 23, 2019 | 3979 | 3999 | 3925 | 3954 | 0 | -24.27(-0.61%) |
Dec 20, 2019 | 3990 | 4003 | 3940 | 3978 | 0 | +3.52(+0.09%) |
Dec 19, 2019 | 3977 | 4002 | 3941 | 3974 | 0 | -4.51(-0.11%) |
Dec 18, 2019 | 3967 | 3994 | 3933 | 3979 | 0 | +14.63(+0.37%) |
Dec 17, 2019 | 3916 | 3975 | 3891 | 3964 | 0 | +51.38(+1.31%) |
Dec 16, 2019 | 3888 | 3948 | 3866 | 3913 | 0 | +45.64(+1.18%) |
Dec 13, 2019 | 3901 | 3929 | 3822 | 3867 | 0 | -38.90(-1.00%) |
Dec 12, 2019 | 3883 | 3922 | 3864 | 3906 | 0 | +20.62(+0.53%) |
Dec 11, 2019 | 3889 | 3923 | 3851 | 3886 | 0 | -2.39(-0.06%) |
Dec 10, 2019 | 3884 | 3912 | 3856 | 3888 | 0 | -26.79(-0.68%) |
Dec 09, 2019 | 3932 | 3964 | 3895 | 3915 | 0 | -30.19(-0.77%) |
Dec 06, 2019 | 3934 | 3985 | 3908 | 3945 | 0 | +40.78(+1.04%) |
Dec 05, 2019 | 3854 | 3915 | 3845 | 3904 | 0 | +56.62(+1.47%) |
Dec 04, 2019 | 3836 | 3883 | 3822 | 3848 | 0 | +28.78(+0.75%) |
Dec 03, 2019 | 3828 | 3849 | 3776 | 3819 | 0 | -50.25(-1.30%) |